RJF - Raymond James Financial, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 dic. 201991,1191,7990,4190,8890,88507.024
12 dic. 201989,7091,4989,1591,0091,00847.100
11 dic. 201989,4689,7889,1489,3389,33642.600
10 dic. 201989,2490,0088,9989,4889,48442.200
09 dic. 201989,9690,4589,4789,4789,47430.800
06 dic. 201991,1191,2990,5190,5590,55756.900
05 dic. 201989,4990,0789,3089,9189,91691.000
04 dic. 201988,1389,3788,0588,7988,79628.900
03 dic. 201987,2188,2786,2088,0088,00935.300
02 dic. 201990,0090,1688,1288,2688,26680.900
29 nov. 201990,1790,2089,4489,8289,82406.900
27 nov. 201990,0090,5289,6790,4890,48511.500
26 nov. 201989,3589,6788,7489,5289,52855.200
25 nov. 201988,8189,7088,2889,5689,56756.200
22 nov. 201988,3489,0788,0088,4188,41535.600
21 nov. 201989,3789,5487,9288,1588,15712.000
20 nov. 201988,6189,1688,0088,9788,97599.400
19 nov. 201989,6189,9088,7589,2589,25510.900
18 nov. 201989,1089,6388,2989,4489,44550.000
15 nov. 201989,4290,1389,1189,4089,40771.600
14 nov. 201987,9088,9387,9088,9388,93481.300
13 nov. 201988,7789,0387,8188,3488,34527.800
12 nov. 201989,1889,7988,7389,6289,62424.700
11 nov. 201988,4889,3988,3589,1089,10501.900
08 nov. 201988,7389,5988,1589,2989,29415.200
07 nov. 201989,2389,9188,9489,0689,06626.200
06 nov. 201987,8688,6387,7788,3388,33699.200
05 nov. 201987,7088,3187,6888,1288,12713.800
04 nov. 201986,0787,5185,7187,1087,10618.200
01 nov. 201984,4285,6284,3285,1885,18472.000
31 oct. 201984,8085,1582,9083,4983,49697.100
30 oct. 201984,5385,6184,2885,2385,23959.600
29 oct. 201984,4885,0684,2684,8584,851.233.100
28 oct. 201985,3786,1584,4984,8084,801.133.000
25 oct. 201983,1984,9582,9684,4884,48951.500
24 oct. 201988,1188,1182,3183,9383,931.556.500
23 oct. 201982,7984,0182,2483,9183,911.084.700
22 oct. 201984,1184,3183,0483,1083,101.129.800
21 oct. 201983,0084,6783,0084,1384,131.044.100
18 oct. 201982,1382,8881,9182,6982,691.673.200
17 oct. 201982,3782,8881,8382,4482,44826.800
16 oct. 201982,6883,2181,6681,7081,70815.300
15 oct. 201981,2682,9280,5282,8082,80924.400
14 oct. 201979,9580,9279,3780,8680,861.912.400
11 oct. 201980,0181,3680,0080,5880,58793.200
10 oct. 201978,1279,0578,1278,3578,35805.200
09 oct. 201977,4878,0577,0677,5777,57775.800
08 oct. 201977,0377,3376,3376,4476,44950.100
07 oct. 201978,2278,8477,7678,1378,13830.300
04 oct. 201977,6378,7177,6378,6278,62769.600
03 oct. 201977,8278,3075,4477,6377,631.668.900
02 oct. 201978,2778,9077,2678,2078,201.804.700
01 oct. 201981,7482,0978,3379,4079,401.662.600
30 sept. 201983,8083,8082,2682,4682,46877.400
30 sept. 20190.34 Dividendo
27 sept. 201985,2085,5783,1983,8783,531.431.900
26 sept. 201984,6485,1883,8884,6784,33719.400
25 sept. 201983,8885,0083,5884,7984,45778.800
24 sept. 201984,4784,7382,6783,8183,471.026.000
23 sept. 201983,4284,7583,0284,2983,95592.000
20 sept. 201985,3685,5984,1284,2083,861.444.900
19 sept. 201985,3285,5984,4985,1684,81955.500
18 sept. 201985,9186,1384,7185,8685,51733.900
17 sept. 201986,7887,0785,9586,3586,00825.200
16 sept. 201986,1087,4085,8887,3587,001.055.400
13 sept. 201987,2887,9086,8587,1186,761.024.800
12 sept. 201985,0986,8284,6586,4186,06995.600
11 sept. 201984,3785,8182,4885,7885,43704.700
10 sept. 201982,7584,3482,4184,2983,95895.400
09 sept. 201981,2282,6581,1082,2781,94935.600
06 sept. 201980,1980,9979,5580,5680,23689.600
05 sept. 201979,7380,9579,6279,9579,63619.500
04 sept. 201977,7178,0877,4078,0377,71544.100
03 sept. 201977,7277,8076,1976,9276,61770.600
30 ago. 201978,9879,2778,1878,5178,19531.900
29 ago. 201977,1878,4977,1878,2877,96518.500
28 ago. 201975,0676,3374,8776,2475,93743.000
27 ago. 201976,8977,1975,3875,6675,35839.100
26 ago. 201977,1777,3476,0476,5576,24590.400
23 ago. 201978,0378,6275,7876,2075,89926.600
22 ago. 201978,2079,2177,9078,5678,241.481.800
21 ago. 201977,1977,8076,9777,6677,35815.400
20 ago. 201976,6477,0576,0076,6376,32921.400
19 ago. 201977,1477,3876,0876,9376,62746.700
16 ago. 201974,4976,2374,2875,7575,44717.600
15 ago. 201973,7274,1073,2373,7573,45954.800
14 ago. 201973,9474,8372,9473,3173,011.380.900
13 ago. 201974,7077,1774,0675,9675,65611.800
12 ago. 201975,6476,1174,4374,5674,26855.000
09 ago. 201976,6077,5175,9376,7376,42949.100
08 ago. 201976,7377,8776,2577,1076,79697.500
07 ago. 201974,6576,3773,5075,9875,671.213.700
06 ago. 201975,7776,8274,6176,6076,29863.200
05 ago. 201975,8576,6474,2775,0174,711.535.600
02 ago. 201977,9078,3176,5677,7577,431.170.300
01 ago. 201980,4581,1077,5878,3077,981.112.100
31 jul. 201981,8281,8480,0880,6780,341.013.500
30 jul. 201981,8181,8180,8381,7881,45933.700
29 jul. 201984,5284,5881,7881,8681,53950.000
26 jul. 201983,1084,9483,0484,8384,49922.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines